U.S. markets open in 1 hour 31 minutes
F S&P 500
5,540.50 +6.25 (+0.11%) F Dow Jones
39,682.00 +99.00 (+0.25%) F Nasdaq
19,979.50 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,050.50 +7.10 (+0.35%) Petróleo
81.08 +0.35 (+0.43%) Oro
2,339.80 +8.60 (+0.37%)
TriplePoint Venture Growth BDC Corp. (TPVG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 8.35 | 8.41 | 8.26 | 8.29 | 8.29 | 796,100 |
| 20 jun 2024 | 8.77 | 8.80 | 8.31 | 8.31 | 8.31 | 904,900 |
| 18 jun 2024 | 8.72 | 8.84 | 8.71 | 8.82 | 8.82 | 336,000 |
| 17 jun 2024 | 8.94 | 8.95 | 8.58 | 8.75 | 8.75 | 757,600 |
| 14 jun 2024 | 9.06 | 9.11 | 8.93 | 9.02 | 9.02 | 437,300 |
| 14 jun 2024 | 0.4 Dividendo | |||||
| 13 jun 2024 | 9.54 | 9.54 | 9.43 | 9.44 | 9.04 | 571,900 |
| 12 jun 2024 | 9.52 | 9.55 | 9.44 | 9.51 | 9.11 | 302,000 |
| 11 jun 2024 | 9.42 | 9.52 | 9.38 | 9.46 | 9.06 | 345,900 |
| 10 jun 2024 | 9.31 | 9.49 | 9.31 | 9.48 | 9.08 | 498,600 |
| 07 jun 2024 | 9.26 | 9.35 | 9.23 | 9.33 | 8.93 | 296,100 |
| 06 jun 2024 | 9.18 | 9.34 | 9.17 | 9.27 | 8.88 | 294,900 |
| 05 jun 2024 | 9.24 | 9.29 | 9.11 | 9.25 | 8.86 | 457,600 |
| 04 jun 2024 | 9.29 | 9.32 | 9.22 | 9.24 | 8.85 | 485,000 |
| 03 jun 2024 | 9.35 | 9.39 | 9.27 | 9.29 | 8.90 | 437,000 |
| 31 may 2024 | 9.30 | 9.37 | 9.21 | 9.37 | 8.97 | 347,900 |
| 30 may 2024 | 9.29 | 9.32 | 9.23 | 9.25 | 8.86 | 246,100 |
| 29 may 2024 | 9.16 | 9.27 | 9.04 | 9.26 | 8.87 | 371,600 |
| 28 may 2024 | 9.49 | 9.55 | 9.35 | 9.39 | 8.99 | 310,300 |
| 24 may 2024 | 9.36 | 9.49 | 9.33 | 9.47 | 9.07 | 176,900 |
| 23 may 2024 | 9.48 | 9.54 | 9.32 | 9.33 | 8.93 | 230,800 |
| 22 may 2024 | 9.50 | 9.50 | 9.35 | 9.40 | 9.00 | 258,900 |
| 21 may 2024 | 9.55 | 9.57 | 9.41 | 9.46 | 9.06 | 289,800 |
| 20 may 2024 | 9.45 | 9.70 | 9.45 | 9.55 | 9.15 | 587,600 |
| 17 may 2024 | 9.19 | 9.40 | 9.16 | 9.40 | 9.00 | 231,200 |
| 16 may 2024 | 9.17 | 9.21 | 9.10 | 9.16 | 8.77 | 484,900 |
| 15 may 2024 | 9.35 | 9.38 | 9.15 | 9.15 | 8.76 | 358,300 |
| 14 may 2024 | 9.29 | 9.32 | 9.22 | 9.29 | 8.90 | 365,800 |
| 13 may 2024 | 9.25 | 9.25 | 9.15 | 9.18 | 8.79 | 429,900 |
| 10 may 2024 | 9.17 | 9.27 | 9.17 | 9.22 | 8.83 | 350,800 |
| 09 may 2024 | 9.09 | 9.19 | 9.09 | 9.17 | 8.78 | 287,900 |
| 08 may 2024 | 9.16 | 9.19 | 9.07 | 9.15 | 8.76 | 300,400 |
| 07 may 2024 | 9.35 | 9.40 | 9.12 | 9.16 | 8.77 | 693,800 |
| 06 may 2024 | 9.23 | 9.35 | 9.21 | 9.32 | 8.93 | 400,500 |
| 03 may 2024 | 9.35 | 9.41 | 9.18 | 9.20 | 8.81 | 529,000 |
| 02 may 2024 | 9.17 | 9.49 | 9.10 | 9.31 | 8.92 | 407,500 |
| 01 may 2024 | 9.41 | 9.51 | 9.39 | 9.45 | 9.05 | 241,200 |
| 30 abr 2024 | 9.45 | 9.54 | 9.38 | 9.39 | 8.99 | 132,100 |
| 29 abr 2024 | 9.56 | 9.62 | 9.46 | 9.49 | 9.09 | 267,200 |
| 26 abr 2024 | 9.43 | 9.63 | 9.43 | 9.55 | 9.15 | 179,400 |
| 25 abr 2024 | 9.53 | 9.53 | 9.39 | 9.40 | 9.00 | 110,100 |
| 24 abr 2024 | 9.60 | 9.64 | 9.49 | 9.53 | 9.13 | 139,100 |
| 23 abr 2024 | 9.55 | 9.73 | 9.47 | 9.63 | 9.22 | 249,900 |
| 22 abr 2024 | 9.51 | 9.63 | 9.41 | 9.55 | 9.15 | 311,200 |
| 19 abr 2024 | 9.15 | 9.68 | 9.15 | 9.50 | 9.10 | 883,100 |
| 18 abr 2024 | 9.11 | 9.17 | 9.06 | 9.14 | 8.75 | 145,700 |
| 17 abr 2024 | 9.00 | 9.10 | 8.97 | 9.04 | 8.66 | 140,700 |
| 16 abr 2024 | 8.91 | 9.01 | 8.88 | 9.00 | 8.62 | 137,400 |
| 15 abr 2024 | 9.11 | 9.20 | 8.93 | 8.95 | 8.57 | 234,500 |
| 12 abr 2024 | 9.20 | 9.21 | 8.97 | 9.10 | 8.71 | 431,000 |
| 11 abr 2024 | 9.25 | 9.26 | 9.13 | 9.23 | 8.84 | 291,500 |
| 10 abr 2024 | 9.20 | 9.28 | 9.19 | 9.25 | 8.86 | 192,800 |
| 09 abr 2024 | 9.25 | 9.28 | 9.20 | 9.28 | 8.89 | 193,900 |
| 08 abr 2024 | 9.28 | 9.30 | 9.22 | 9.28 | 8.89 | 180,500 |
| 05 abr 2024 | 9.17 | 9.27 | 9.14 | 9.25 | 8.86 | 189,500 |
| 04 abr 2024 | 9.39 | 9.45 | 9.16 | 9.17 | 8.78 | 334,700 |
| 03 abr 2024 | 9.29 | 9.35 | 9.23 | 9.33 | 8.93 | 261,700 |
| 02 abr 2024 | 9.36 | 9.46 | 9.22 | 9.24 | 8.85 | 300,900 |
| 01 abr 2024 | 9.50 | 9.58 | 9.31 | 9.34 | 8.94 | 360,300 |
| 28 mar 2024 | 9.41 | 9.53 | 9.40 | 9.48 | 9.08 | 544,300 |
| 27 mar 2024 | 9.19 | 9.36 | 9.19 | 9.32 | 8.93 | 363,400 |
| 26 mar 2024 | 9.10 | 9.24 | 9.10 | 9.11 | 8.72 | 290,000 |
| 25 mar 2024 | 9.18 | 9.25 | 9.06 | 9.12 | 8.73 | 422,100 |
| 22 mar 2024 | 9.38 | 9.38 | 9.12 | 9.22 | 8.83 | 264,300 |
| 21 mar 2024 | 9.18 | 9.32 | 9.13 | 9.21 | 8.82 | 281,400 |
| 20 mar 2024 | 9.15 | 9.22 | 9.03 | 9.15 | 8.76 | 346,400 |
| 19 mar 2024 | 9.01 | 9.26 | 8.94 | 9.22 | 8.83 | 402,600 |
| 18 mar 2024 | 9.11 | 9.24 | 8.99 | 9.01 | 8.63 | 502,500 |
| 15 mar 2024 | 9.12 | 9.25 | 9.08 | 9.09 | 8.70 | 454,900 |
| 14 mar 2024 | 9.36 | 9.38 | 9.12 | 9.12 | 8.73 | 491,000 |
| 13 mar 2024 | 9.50 | 9.52 | 9.35 | 9.35 | 8.95 | 354,300 |
| 13 mar 2024 | 0.4 Dividendo | |||||
| 12 mar 2024 | 9.86 | 9.99 | 9.77 | 9.88 | 9.08 | 642,700 |
| 11 mar 2024 | 9.91 | 10.09 | 9.77 | 9.79 | 9.00 | 745,700 |
| 08 mar 2024 | 9.53 | 9.89 | 9.53 | 9.83 | 9.03 | 878,200 |
| 07 mar 2024 | 9.91 | 10.00 | 9.20 | 9.53 | 8.76 | 2,402,700 |
| 06 mar 2024 | 10.90 | 11.01 | 10.81 | 10.87 | 9.99 | 287,600 |
| 05 mar 2024 | 10.73 | 10.89 | 10.73 | 10.81 | 9.93 | 172,500 |
| 04 mar 2024 | 10.68 | 10.89 | 10.68 | 10.79 | 9.91 | 196,300 |
| 01 mar 2024 | 10.74 | 10.85 | 10.63 | 10.83 | 9.95 | 190,600 |
| 29 feb 2024 | 10.85 | 10.86 | 10.63 | 10.78 | 9.91 | 248,500 |
| 28 feb 2024 | 11.01 | 11.02 | 10.74 | 10.75 | 9.88 | 144,200 |
| 27 feb 2024 | 10.89 | 11.04 | 10.88 | 11.03 | 10.13 | 127,000 |
| 26 feb 2024 | 11.02 | 11.08 | 10.88 | 10.92 | 10.03 | 115,300 |
| 23 feb 2024 | 10.96 | 11.17 | 10.96 | 11.02 | 10.13 | 124,200 |
| 22 feb 2024 | 10.97 | 11.07 | 10.91 | 11.01 | 10.12 | 136,900 |
| 21 feb 2024 | 10.98 | 11.03 | 10.89 | 10.99 | 10.10 | 150,400 |
| 20 feb 2024 | 10.80 | 10.96 | 10.80 | 10.92 | 10.03 | 203,600 |
| 16 feb 2024 | 10.94 | 11.07 | 10.83 | 10.96 | 10.07 | 138,600 |
| 15 feb 2024 | 10.69 | 10.94 | 10.69 | 10.94 | 10.05 | 83,300 |
| 14 feb 2024 | 10.70 | 10.86 | 10.60 | 10.63 | 9.77 | 216,000 |
| 13 feb 2024 | 10.77 | 10.88 | 10.63 | 10.67 | 9.80 | 154,800 |
| 12 feb 2024 | 10.87 | 10.99 | 10.79 | 10.92 | 10.03 | 198,700 |
| 09 feb 2024 | 10.89 | 10.94 | 10.78 | 10.85 | 9.97 | 126,100 |
| 08 feb 2024 | 10.90 | 10.97 | 10.84 | 10.89 | 10.01 | 143,500 |
| 07 feb 2024 | 11.05 | 11.09 | 10.85 | 10.94 | 10.05 | 139,100 |
| 06 feb 2024 | 11.06 | 11.12 | 10.97 | 11.07 | 10.17 | 144,800 |
| 05 feb 2024 | 11.10 | 11.10 | 10.89 | 11.05 | 10.15 | 204,600 |
| 02 feb 2024 | 11.16 | 11.18 | 11.03 | 11.14 | 10.24 | 189,000 |
| 01 feb 2024 | 11.38 | 11.41 | 11.00 | 11.20 | 10.29 | 231,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.